×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Eurozone 50
- Valor: 36909298
- 02.07.2025 - 14:34:32
- 541.75
- -0.12%
- -0.65
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eurozone 50 02.07.2025 / 14:34:33 |
541.76 | -0.12% | -0.64 | 0 | |||
|
AB InBev 02.07.2025 / 14:19:22 |
58.58 | -1.06% | -0.63 | 58.56 | 58.60 | 444'702 | |
|
Adyen 02.07.2025 / 14:19:24 |
1'524.80 | -0.90% | -13.80 | 1'524.60 | 1'525.00 | 13'744 | |
|
Air Liquide 02.07.2025 / 14:19:17 |
175.86 | 0.01% | 0.01 | 175.82 | 175.86 | 171'278 | |
|
Airbus Br Rg 02.07.2025 / 14:19:30 |
174.54 | 1.03% | 1.78 | 174.54 | 174.58 | 242'136 | |
|
Allianz N 02.07.2025 / 14:19:30 |
341.65 | -0.45% | -1.55 | 341.60 | 341.70 | 107'879 | |
|
ASML Hldg Br Rg 02.07.2025 / 14:19:33 |
657.50 | -1.69% | -11.30 | 657.40 | 657.60 | 149'892 | |
|
AXA 02.07.2025 / 14:18:56 |
40.78 | -0.86% | -0.36 | 40.77 | 40.78 | 1'037'960 | |
|
Banco Santander Rg 02.07.2025 / 14:19:25 |
7.144 | 2.41% | 0.17 | 7.145 | 7.148 | 9'387'506 | |
|
BBVA Rg 02.07.2025 / 14:19:33 |
13.038 | 1.58% | 0.20 | 13.035 | 13.045 | 2'023'591 | |
|
BMW I 02.07.2025 / 14:19:17 |
78.74 | 4.65% | 3.50 | 78.72 | 78.76 | 541'186 | |
|
BNP Paribas A 02.07.2025 / 14:19:30 |
76.72 | 2.16% | 1.62 | 76.72 | 76.75 | 465'526 | |
|
Caixabank 02.07.2025 / 14:19:21 |
7.452 | 1.44% | 0.11 | 7.450 | 7.452 | 2'351'948 | |
|
Credit Agricole 02.07.2025 / 14:19:17 |
16.280 | 1.99% | 0.32 | 16.275 | 16.280 | 1'544'762 | |
|
Danone 02.07.2025 / 14:19:17 |
69.64 | -0.63% | -0.44 | 69.64 | 69.66 | 311'771 | |
|
Deutsche Bank N 02.07.2025 / 14:19:30 |
24.65 | 1.42% | 0.35 | 24.65 | 24.66 | 1'467'878 | |
|
Deutsche Boerse N 02.07.2025 / 14:19:21 |
268.70 | -2.64% | -7.30 | 268.60 | 268.80 | 72'635 | |
|
Deutsche Post N 02.07.2025 / 14:19:17 |
39.28 | 0.36% | 0.14 | 39.26 | 39.28 | 323'610 | |
|
Deutsche Telekom N 02.07.2025 / 14:19:33 |
31.21 | 0.27% | 0.09 | 31.20 | 31.21 | 1'003'625 | |
|
Enel N 02.07.2025 / 14:19:31 |
8.217 | -0.40% | -0.03 | 8.216 | 8.218 | 5'432'772 | |
|
ENGIE 02.07.2025 / 14:19:17 |
19.933 | -0.26% | -0.05 | 19.930 | 19.935 | 930'612 | |
|
EssilorLuxott 02.07.2025 / 14:19:33 |
236.65 | 0.53% | 1.25 | 236.60 | 236.70 | 106'809 | |
|
Ferrari Rg 02.07.2025 / 14:19:32 |
413.75 | -0.54% | -2.25 | 413.70 | 413.80 | 53'346 | |
|
Generali 02.07.2025 / 14:19:29 |
29.93 | -1.03% | -0.31 | 29.92 | 29.93 | 791'583 | |
|
Heineken Br Rg 02.07.2025 / 14:18:59 |
76.50 | 1.35% | 1.02 | 76.50 | 76.52 | 267'601 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Eurozone 50 02.07.2025 / 14:34:33 |
541.76 | 9.79% | 17.67% | 0.42% | -2.25% | 14.40% | 7.35% | 54.72% |
|
AB InBev 02.07.2025 / 14:19:22 |
58.58 | 22.92% | 1.35% | -0.75% | -6.75% | 10.36% | 5.44% | 13.26% |
|
Adyen 02.07.2025 / 14:19:24 |
1'524.80 | 7.34% | 31.89% | -3.79% | -9.49% | 19.00% | 33.99% | 9.67% |
|
Air Liquide 02.07.2025 / 14:19:17 |
175.86 | 12.51% | 9.83% | 0.72% | -4.67% | 8.91% | 7.39% | 52.38% |
|
Airbus Br Rg 02.07.2025 / 14:19:30 |
174.54 | 11.53% | 23.71% | 1.86% | 2.74% | 31.89% | 28.38% | 81.39% |
|
Allianz N 02.07.2025 / 14:19:30 |
341.65 | 16.06% | 41.76% | 0.53% | -3.11% | 9.05% | 31.63% | 88.57% |
|
ASML Hldg Br Rg 02.07.2025 / 14:19:33 |
657.50 | -1.49% | -1.89% | -5.48% | 0.60% | 18.83% | -33.48% | 55.08% |
|
AXA 02.07.2025 / 14:18:56 |
40.78 | 19.76% | 39.47% | -2.50% | -3.86% | 15.58% | 28.28% | 89.32% |
|
Banco Santander Rg 02.07.2025 / 14:19:25 |
7.144 | 56.55% | 84.13% | 3.31% | 2.87% | 33.65% | 61.83% | 159.89% |
|
BBVA Rg 02.07.2025 / 14:19:33 |
13.038 | 35.88% | 56.03% | 2.27% | -0.34% | 22.48% | 35.95% | 197.06% |
|
BMW I 02.07.2025 / 14:19:17 |
78.74 | -4.37% | -25.42% | 7.95% | 1.97% | 22.95% | -11.17% | 2.01% |
|
BNP Paribas A 02.07.2025 / 14:19:30 |
76.72 | 26.49% | 19.99% | 2.06% | 0.21% | 20.88% | 22.01% | 65.75% |
|
Caixabank 02.07.2025 / 14:19:21 |
7.452 | 40.14% | 97.53% | 2.03% | 0.85% | 23.66% | 48.68% | 117.53% |
|
Credit Agricole 02.07.2025 / 14:19:17 |
16.280 | 19.32% | 24.20% | 3.63% | 0.96% | 9.13% | 21.86% | 82.43% |
|
Danone 02.07.2025 / 14:19:17 |
69.64 | 8.08% | 19.43% | 0.06% | -6.40% | -0.47% | 19.62% | 31.48% |
|
Deutsche Bank N 02.07.2025 / 14:19:30 |
24.65 | 45.82% | 97.03% | -1.99% | 2.52% | 37.47% | 56.38% | 201.75% |
|
Deutsche Boerse N 02.07.2025 / 14:19:21 |
268.70 | 23.91% | 48.11% | -1.21% | -4.78% | 6.97% | 40.99% | 78.70% |
|
Deutsche Post N 02.07.2025 / 14:19:17 |
39.28 | 15.30% | -12.82% | 2.27% | -2.89% | 19.57% | -1.11% | 9.18% |
|
Deutsche Telekom N 02.07.2025 / 14:19:33 |
31.21 | 7.94% | 43.44% | 1.07% | -7.25% | -0.32% | 31.33% | 61.95% |
|
Enel N 02.07.2025 / 14:19:31 |
8.217 | 19.76% | 22.35% | 2.27% | 1.85% | 20.95% | 23.73% | 55.28% |
|
ENGIE 02.07.2025 / 14:19:17 |
19.933 | 30.03% | 25.63% | 1.03% | 4.96% | 14.01% | 41.97% | 78.53% |
|
EssilorLuxott 02.07.2025 / 14:19:33 |
236.65 | 0.66% | 29.63% | -0.57% | -3.13% | 1.15% | 17.39% | 63.52% |
|
Ferrari Rg 02.07.2025 / 14:19:32 |
413.75 | 0.95% | 36.30% | 1.36% | -1.56% | 13.70% | 6.72% | 134.17% |
|
Generali 02.07.2025 / 14:19:29 |
29.93 | 10.99% | 58.26% | -0.23% | -5.90% | 2.73% | 25.89% | 94.65% |
|
Heineken Br Rg 02.07.2025 / 14:18:59 |
76.50 | 10.16% | -17.90% | 4.77% | -6.07% | 7.66% | -15.14% | -14.71% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intesa Sanpaolo N 02.07.2025 / 14:19:33 |
4.853 | 0.14% |
4.898 09:13 |
4.848 14:09 |
5.040 09.06.25 |
3.6773 07.04.25 |
5'572'330 |
|
Banco Santander Rg 02.07.2025 / 14:19:25 |
7.144 | 2.41% |
7.198 13:29 |
7.016 09:00 |
7.198 02.07.25 |
4.256 02.01.25 |
9'387'506 |
|
Caixabank 02.07.2025 / 14:19:21 |
7.452 | 1.44% |
7.485 13:37 |
7.392 09:00 |
7.797 21.05.25 |
5.022 02.01.25 |
2'351'948 |
|
Enel N 02.07.2025 / 14:19:31 |
8.217 | -0.40% |
8.290 09:05 |
8.201 09:32 |
8.290 02.07.25 |
6.523 06.03.25 |
5'432'772 |
|
BBVA Rg 02.07.2025 / 14:19:33 |
13.038 | 1.58% |
13.115 11:13 |
12.960 09:10 |
13.895 21.05.25 |
8.966 02.01.25 |
2'023'591 |
|
Nordea Bk Rg 02.07.2025 / 14:18:32 |
12.540 | 1.05% |
12.595 13:38 |
12.475 09:33 |
13.320 10.03.25 |
9.652 07.04.25 |
682'095 |
|
Iberdrola 02.07.2025 / 14:19:32 |
16.340 | -0.18% |
16.440 09:09 |
16.310 09:30 |
16.783 24.06.25 |
13.005 24.01.25 |
2'418'419 |
|
Credit Agricole 02.07.2025 / 14:19:17 |
16.280 | 1.99% |
16.353 13:44 |
16.068 09:00 |
17.775 21.05.25 |
13.0975 02.01.25 |
1'544'762 |
|
ING Group Rg 02.07.2025 / 14:19:31 |
18.946 | 1.78% |
19.002 11:31 |
18.814 09:00 |
19.310 20.05.25 |
14.296 07.04.25 |
2'685'518 |
|
ENGIE 02.07.2025 / 14:19:17 |
19.933 | -0.26% |
20.09 09:04 |
19.925 14:18 |
20.14 01.07.25 |
15.325 29.01.25 |
930'612 |
|
Deutsche Bank N 02.07.2025 / 14:19:30 |
24.65 | 1.42% |
24.77 13:48 |
24.46 10:31 |
26.10 30.06.25 |
16.292 02.01.25 |
1'467'878 |
|
Univ Mu Gr Rg 02.07.2025 / 14:19:17 |
26.77 | 0.45% |
26.89 13:41 |
26.61 09:28 |
29.19 18.02.25 |
22.5 07.04.25 |
228'025 |
|
Infineon Technolo N 02.07.2025 / 14:19:24 |
35.97 | 1.52% |
36.61 11:15 |
35.68 09:00 |
39.44 20.02.25 |
23.175 07.04.25 |
1'314'951 |
|
Generali 02.07.2025 / 14:19:29 |
29.93 | -1.03% |
30.36 09:00 |
29.93 14:19 |
35.24 16.05.25 |
27.16 02.01.25 |
791'583 |
|
Deutsche Telekom N 02.07.2025 / 14:19:33 |
31.21 | 0.27% |
31.26 09:04 |
31.01 09:15 |
35.91 03.03.25 |
28.66 07.01.25 |
1'003'625 |
|
Deutsche Post N 02.07.2025 / 14:19:17 |
39.28 | 0.36% |
39.43 13:12 |
38.90 09:56 |
44.09 06.03.25 |
31.32 07.04.25 |
323'610 |
|
Prosus Rg-N 02.07.2025 / 14:19:20 |
46.55 | -0.47% |
47.09 09:03 |
46.54 14:19 |
49.26 24.06.25 |
33.075 13.01.25 |
597'701 |
|
AXA 02.07.2025 / 14:18:56 |
40.78 | -0.86% |
41.59 09:05 |
40.77 14:18 |
42.98 09.06.25 |
33.17 13.01.25 |
1'037'960 |
|
UniCredit Rg 02.07.2025 / 14:19:25 |
56.54 | 1.20% |
56.99 13:38 |
56.18 09:00 |
58.67 09.06.25 |
37.03 02.01.25 |
1'110'963 |
|
Siemens Health N 02.07.2025 / 14:19:19 |
47.26 | 0.53% |
47.56 11:54 |
46.79 09:09 |
58.46 13.02.25 |
41.285 07.04.25 |
698'629 |
|
Siemens Energy N 02.07.2025 / 14:19:23 |
91.08 | -1.47% |
93.80 09:00 |
90.54 14:00 |
99.00 01.07.25 |
41.84 07.04.25 |
795'930 |
|
Inditex 02.07.2025 / 14:19:33 |
43.93 | -1.19% |
44.49 09:07 |
43.92 14:19 |
55.84 18.02.25 |
42.11 07.04.25 |
649'583 |
|
AB InBev 02.07.2025 / 14:19:22 |
58.58 | -1.06% |
59.62 09:00 |
58.52 14:02 |
63.04 04.06.25 |
44.88 13.01.25 |
444'702 |
|
Mercedes-BenzGr N 02.07.2025 / 14:19:19 |
50.81 | 3.12% |
50.91 13:52 |
49.67 09:01 |
63.17 11.03.25 |
45.61 07.04.25 |
789'373 |
|
TotalEnergies 02.07.2025 / 14:19:30 |
53.75 | 2.78% |
53.80 14:13 |
52.69 09:07 |
60.92 27.03.25 |
47.65 09.04.25 |
871'059 |